KissMeData/012860/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185800	132546890	1878	1878	1878	1878	1009
3	20240926	185700	132546890	1878	1878	1878	1878	0
4	20240926	185600	132546890	1878	1878	1878	1878	0
5	20240926	185500	132546890	1878	1878	1878	1878	0
6	20240926	185400	132546890	1878	1878	1878	1878	0
7	20240926	185300	132546890	1878	1878	1878	1878	0
8	20240926	185200	132546890	1878	1878	1878	1878	0
9	20240926	185100	132546890	1878	1878	1878	1878	0
10	20240926	185000	132546890	1878	1878	1878	1878	0
11	20240926	184900	132546890	1878	1878	1878	1878	0
12	20240926	184800	132546890	1878	1878	1878	1878	0
13	20240926	184700	132546890	1878	1878	1878	1878	0
14	20240926	184600	132546890	1878	1878	1878	1878	0
15	20240926	184500	132546890	1878	1878	1878	1878	0
16	20240926	184400	132546890	1878	1878	1878	1878	0
17	20240926	184300	132546890	1878	1878	1878	1878	0
18	20240926	184200	132546890	1878	1878	1878	1878	0
19	20240926	184100	132546890	1878	1878	1878	1878	0
20	20240926	184000	132546890	1878	1878	1878	1878	0
21	20240926	183900	132546890	1878	1878	1878	1878	0
22	20240926	183800	132546890	1878	1878	1878	1878	0
23	20240926	183700	132546890	1878	1878	1878	1878	0
24	20240926	183600	132546890	1878	1878	1878	1878	0
25	20240926	183500	132546890	1878	1878	1878	1878	0
26	20240926	183400	132546890	1878	1878	1878	1878	0
27	20240926	183300	132546890	1878	1878	1878	1878	0
28	20240926	183200	132546890	1878	1878	1878	1878	0
29	20240926	183100	132546890	1878	1878	1878	1878	0
30	20240926	183000	132546890	1878	1878	1878	1878	0
31	20240926	182900	132546890	1878	1878	1878	1878	0
32	20240926	182800	132546890	1878	1878	1878	1878	1009
33	20240926	182700	132546890	1878	1878	1878	1878	0
34	20240926	182600	132546890	1878	1878	1878	1878	0
35	20240926	182500	132546890	1878	1878	1878	1878	0
36	20240926	182400	132546890	1878	1878	1878	1878	0
37	20240926	182300	132546890	1878	1878	1878	1878	0
38	20240926	182200	132546890	1878	1878	1878	1878	0
39	20240926	182100	132546890	1878	1878	1878	1878	0
40	20240926	182000	132546890	1878	1878	1878	1878	0
41	20240926	181900	132546890	1878	1878	1878	1878	0
42	20240926	181800	132546890	1878	1878	1878	1878	0
43	20240926	181700	132546890	1878	1878	1878	1878	0
44	20240926	181600	132546890	1878	1878	1878	1878	0
45	20240926	181500	132546890	1878	1878	1878	1878	0
46	20240926	181400	132546890	1878	1878	1878	1878	0
47	20240926	181300	132546890	1878	1878	1878	1878	0
48	20240926	181200	132546890	1878	1878	1878	1878	0
49	20240926	181100	132546890	1878	1878	1878	1878	0
50	20240926	181000	132546890	1878	1878	1878	1878	0
51	20240926	180900	132546890	1878	1878	1878	1878	0
52	20240926	180800	132546890	1878	1878	1878	1878	0
53	20240926	180700	132546890	1878	1878	1878	1878	0
54	20240926	180600	132546890	1878	1878	1878	1878	0
55	20240926	180500	132546890	1878	1878	1878	1878	0
56	20240926	180400	132546890	1878	1878	1878	1878	0
57	20240926	180300	132546890	1878	1878	1878	1878	0
58	20240926	180200	132546890	1878	1878	1878	1878	0
59	20240926	180100	132546890	1878	1878	1878	1878	0
60	20240926	180000	132546890	1878	1878	1878	1878	0
61	20240926	175900	132546890	1878	1878	1878	1878	0
62	20240926	175800	132546890	1878	1878	1878	1878	1009
63	20240926	175700	132546890	1878	1878	1878	1878	0
64	20240926	175600	132546890	1878	1878	1878	1878	0
65	20240926	175500	132546890	1878	1878	1878	1878	0
66	20240926	175400	132546890	1878	1878	1878	1878	0
67	20240926	175300	132546890	1878	1878	1878	1878	0
68	20240926	175200	132546890	1878	1878	1878	1878	0
69	20240926	175100	132546890	1878	1878	1878	1878	0
70	20240926	175000	132546890	1878	1878	1878	1878	0
71	20240926	174900	132546890	1878	1878	1878	1878	0
72	20240926	174800	132546890	1878	1878	1878	1878	0
73	20240926	174700	132546890	1878	1878	1878	1878	0
74	20240926	174600	132546890	1878	1878	1878	1878	0
75	20240926	174500	132546890	1878	1878	1878	1878	0
76	20240926	174400	132546890	1878	1878	1878	1878	0
77	20240926	174300	132546890	1878	1878	1878	1878	0
78	20240926	174200	132546890	1878	1878	1878	1878	0
79	20240926	174100	132546890	1878	1878	1878	1878	0
80	20240926	174000	132546890	1878	1878	1878	1878	0
81	20240926	173900	132546890	1878	1878	1878	1878	0
82	20240926	173800	132546890	1878	1878	1878	1878	0
83	20240926	173700	132546890	1878	1878	1878	1878	0
84	20240926	173600	132546890	1878	1878	1878	1878	0
85	20240926	173500	132546890	1878	1878	1878	1878	0
86	20240926	173400	132546890	1878	1878	1878	1878	0
87	20240926	173300	132546890	1878	1878	1878	1878	0
88	20240926	173200	132546890	1878	1878	1878	1878	0
89	20240926	173100	132546890	1878	1878	1878	1878	0
90	20240926	173000	132546890	1878	1878	1878	1878	0
91	20240926	172900	132546890	1878	1878	1878	1878	0
92	20240926	172800	132546890	1878	1878	1878	1878	1009
93	20240926	172700	132546890	1878	1878	1878	1878	0
94	20240926	172600	132546890	1878	1878	1878	1878	0
95	20240926	172500	132546890	1878	1878	1878	1878	0
96	20240926	172400	132546890	1878	1878	1878	1878	0
97	20240926	172300	132546890	1878	1878	1878	1878	0
98	20240926	172200	132546890	1878	1878	1878	1878	0
99	20240926	172100	132546890	1878	1878	1878	1878	0
100	20240926	172000	132546890	1878	1878	1878	1878	0
101	20240926	171900	132546890	1878	1878	1878	1878	0
102	20240926	171800	132546890	1878	1878	1878	1878	0
103	20240926	171700	132546890	1878	1878	1878	1878	0
104	20240926	171600	132546890	1878	1878	1878	1878	0
105	20240926	171500	132546890	1878	1878	1878	1878	0
106	20240926	171400	132546890	1878	1878	1878	1878	0
107	20240926	171300	132546890	1878	1878	1878	1878	0
108	20240926	171200	132546890	1878	1878	1878	1878	0
109	20240926	171100	132546890	1878	1878	1878	1878	0
110	20240926	171000	132546890	1878	1878	1878	1878	0
111	20240926	170900	132546890	1878	1878	1878	1878	0
112	20240926	170800	132546890	1878	1878	1878	1878	0
113	20240926	170700	132546890	1878	1878	1878	1878	0
114	20240926	170600	132546890	1878	1878	1878	1878	0
115	20240926	170500	132546890	1878	1878	1878	1878	0
116	20240926	170400	132546890	1878	1878	1878	1878	0
117	20240926	170300	132546890	1878	1878	1878	1878	0
118	20240926	170200	132546890	1878	1878	1878	1878	0
119	20240926	170100	132546890	1878	1878	1878	1878	0
120	20240926	170000	132546890	1878	1878	1878	1878	0
121	20240926	165900	132546890	1878	1878	1878	1878	0
122	20240926	165800	132546890	1878	1878	1878	1878	1009
123	20240926	165700	132546890	1878	1878	1878	1878	0
124	20240926	165600	132546890	1878	1878	1878	1878	0
125	20240926	165500	132546890	1878	1878	1878	1878	0
126	20240926	165400	132546890	1878	1878	1878	1878	0
127	20240926	165300	132546890	1878	1878	1878	1878	0
128	20240926	165200	132546890	1878	1878	1878	1878	0
129	20240926	165100	132546890	1878	1878	1878	1878	0
130	20240926	165000	132546890	1878	1878	1878	1878	0
131	20240926	164900	132546890	1878	1878	1878	1878	0
132	20240926	164800	132546890	1878	1878	1878	1878	0
133	20240926	164700	132546890	1878	1878	1878	1878	0
134	20240926	164600	132546890	1878	1878	1878	1878	0
135	20240926	164500	132546890	1878	1878	1878	1878	0
136	20240926	164400	132546890	1878	1878	1878	1878	0
137	20240926	164300	132546890	1878	1878	1878	1878	0
138	20240926	164200	132546890	1878	1878	1878	1878	0
139	20240926	164100	132546890	1878	1878	1878	1878	0
140	20240926	164000	132546890	1878	1878	1878	1878	0
141	20240926	163900	132546890	1878	1878	1878	1878	0
142	20240926	163800	132546890	1878	1878	1878	1878	0
143	20240926	163700	132546890	1878	1878	1878	1878	0
144	20240926	163600	132546890	1878	1878	1878	1878	0
145	20240926	163500	132546890	1878	1878	1878	1878	0
146	20240926	163400	132546890	1878	1878	1878	1878	0
147	20240926	163300	132546890	1878	1878	1878	1878	0
148	20240926	163200	132546890	1878	1878	1878	1878	0
149	20240926	163100	132546890	1878	1878	1878	1878	0
150	20240926	163000	132546890	1878	1878	1878	1878	0
151	20240926	162900	132546890	1878	1878	1878	1878	0
152	20240926	162800	132546890	1878	1878	1878	1878	1009
153	20240926	162700	132546890	1878	1878	1878	1878	0
154	20240926	162600	132546890	1878	1878	1878	1878	0
155	20240926	162500	132546890	1878	1878	1878	1878	0
156	20240926	162400	132546890	1878	1878	1878	1878	0
157	20240926	162300	132546890	1878	1878	1878	1878	0
158	20240926	162200	132546890	1878	1878	1878	1878	0
159	20240926	162100	132546890	1878	1878	1878	1878	0
160	20240926	162000	132546890	1878	1878	1878	1878	0
161	20240926	161900	132546890	1878	1878	1878	1878	0
162	20240926	161800	132546890	1878	1878	1878	1878	0
163	20240926	161700	132546890	1878	1878	1878	1878	0
164	20240926	161600	132546890	1878	1878	1878	1878	0
165	20240926	161500	132546890	1878	1878	1878	1878	0
166	20240926	161400	132546890	1878	1878	1878	1878	0
167	20240926	161300	132546890	1878	1878	1878	1878	0
168	20240926	161200	132546890	1878	1878	1878	1878	0
169	20240926	161100	132546890	1878	1878	1878	1878	0
170	20240926	161000	132546890	1878	1878	1878	1878	0
171	20240926	160900	132546890	1878	1878	1878	1878	0
172	20240926	160800	132546890	1878	1878	1878	1878	0
173	20240926	160700	132546890	1878	1878	1878	1878	0
174	20240926	160600	132546890	1878	1878	1878	1878	0
175	20240926	160500	132546890	1878	1878	1878	1878	0
176	20240926	160400	132546890	1878	1878	1878	1878	0
177	20240926	160300	132546890	1878	1878	1878	1878	0
178	20240926	160200	132546890	1878	1878	1878	1878	0
179	20240926	160100	132546890	1878	1878	1878	1878	0
180	20240926	160000	132546890	1878	1878	1878	1878	0
181	20240926	155900	132546890	1878	1878	1878	1878	0
182	20240926	155800	132546890	1878	1878	1878	1878	1009
183	20240926	155700	132546890	1878	1878	1878	1878	0
184	20240926	155600	132546890	1878	1878	1878	1878	0
185	20240926	155500	132546890	1878	1878	1878	1878	0
186	20240926	155400	132546890	1878	1878	1878	1878	0
187	20240926	155300	132546890	1878	1878	1878	1878	0
188	20240926	155200	132546890	1878	1878	1878	1878	0
189	20240926	155100	132546890	1878	1878	1878	1878	0
190	20240926	155000	132546890	1878	1878	1878	1878	0
191	20240926	154900	132546890	1878	1878	1878	1878	0
192	20240926	154800	132546890	1878	1878	1878	1878	0
193	20240926	154700	132546890	1878	1878	1878	1878	0
194	20240926	154600	132546890	1878	1878	1878	1878	0
195	20240926	154500	132546890	1878	1878	1878	1878	0
196	20240926	154400	132546890	1878	1878	1878	1878	0
197	20240926	154300	132546890	1878	1878	1878	1878	0
198	20240926	154200	132546890	1878	1878	1878	1878	0
199	20240926	154100	132546890	1878	1878	1878	1878	0
200	20240926	154000	132546890	1878	1878	1878	1878	0
201	20240926	153900	132546890	1878	1878	1878	1878	0
202	20240926	153800	132546890	1878	1878	1878	1878	0
203	20240926	153700	132546890	1878	1878	1878	1878	0
204	20240926	153600	132546890	1878	1878	1878	1878	0
205	20240926	153500	132546890	1878	1878	1878	1878	0
206	20240926	153400	132546890	1878	1878	1878	1878	0
207	20240926	153300	132546890	1878	1878	1878	1878	0
208	20240926	153200	132546890	1878	1878	1878	1878	0
209	20240926	153100	132546890	1878	1878	1878	1878	0
210	20240926	153000	132546890	1878	1878	1878	1878	1009
211	20240926	152900	130651988	1879	1879	1879	1879	0
212	20240926	152800	130651988	1879	1879	1879	1879	0
213	20240926	152700	130651988	1879	1879	1879	1879	0
214	20240926	152600	130651988	1879	1879	1879	1879	0
215	20240926	152500	130651988	1879	1879	1879	1879	0
216	20240926	152400	130651988	1879	1879	1879	1879	0
217	20240926	152300	130651988	1879	1879	1879	1879	0
218	20240926	152200	130651988	1879	1879	1879	1879	0
219	20240926	152100	130651988	1879	1879	1879	1879	0
220	20240926	152000	130651988	1879	1879	1879	1879	0
221	20240926	151900	130651988	1879	1879	1880	1879	5002
222	20240926	151800	121249960	1879	1873	1879	1873	100
223	20240926	151700	121062648	1873	1873	1873	1873	0
224	20240926	151600	121062648	1873	1873	1873	1873	11
225	20240926	151500	121042045	1873	1873	1873	1873	1
226	20240926	151400	121040172	1873	1873	1873	1873	0
227	20240926	151300	121040172	1873	1873	1873	1873	1891
228	20240926	151200	117498329	1873	1873	1873	1873	95
229	20240926	151100	117320394	1873	1873	1873	1873	0
230	20240926	151000	117320394	1873	1872	1873	1872	125
231	20240926	150900	117086393	1872	1872	1872	1872	1
232	20240926	150800	117084521	1871	1871	1871	1871	0
233	20240926	150700	117084521	1871	1871	1871	1871	290
234	20240926	150600	116541931	1879	1879	1879	1879	50
235	20240926	150500	116447981	1879	1879	1879	1879	0
236	20240926	150400	116447981	1879	1879	1879	1879	105
237	20240926	150300	116250686	1879	1879	1879	1879	0
238	20240926	150200	116250686	1879	1879	1879	1879	0
239	20240926	150100	116250686	1879	1879	1879	1879	2
240	20240926	150000	116246928	1879	1879	1879	1879	2
241	20240926	145900	116243170	1880	1880	1880	1880	0
242	20240926	145800	116243170	1880	1880	1880	1880	0
243	20240926	145700	116243170	1880	1880	1880	1880	0
244	20240926	145600	116243170	1880	1880	1880	1880	0
245	20240926	145500	116243170	1880	1873	1880	1873	10129
246	20240926	145400	97221479	1873	1873	1873	1873	0
247	20240926	145300	97221479	1873	1873	1873	1873	0
248	20240926	145200	97221479	1873	1872	1873	1872	3
249	20240926	145100	97215862	1873	1873	1873	1873	0
250	20240926	145000	97215862	1873	1873	1873	1873	0
251	20240926	144900	97215862	1873	1873	1873	1873	1
252	20240926	144800	97213989	1873	1873	1873	1873	0
253	20240926	144700	97213989	1873	1873	1873	1873	0
254	20240926	144600	97213989	1873	1873	1873	1873	1
255	20240926	144500	97212116	1868	1868	1868	1868	5
256	20240926	144400	97202776	1873	1873	1873	1873	1
257	20240926	144300	97200903	1868	1868	1868	1868	84
258	20240926	144200	97043991	1874	1874	1874	1874	0
259	20240926	144100	97043991	1874	1874	1874	1874	1
260	20240926	144000	97042117	1868	1874	1874	1868	11
261	20240926	143900	97021509	1874	1868	1874	1868	273
262	20240926	143800	96511529	1873	1873	1873	1873	1
263	20240926	143700	96509656	1867	1867	1867	1867	0
264	20240926	143600	96509656	1867	1867	1867	1867	0
265	20240926	143500	96509656	1867	1867	1867	1867	0
266	20240926	143400	96509656	1867	1868	1868	1867	104
267	20240926	143300	96315438	1867	1868	1868	1867	41
268	20240926	143200	96238889	1868	1868	1868	1868	0
269	20240926	143100	96238889	1868	1868	1868	1868	1
270	20240926	143000	96237021	1874	1874	1874	1874	0
271	20240926	142900	96237021	1874	1874	1874	1874	0
272	20240926	142800	96237021	1874	1874	1874	1874	0
273	20240926	142700	96237021	1874	1871	1874	1871	2
274	20240926	142600	96233276	1867	1867	1867	1867	1
275	20240926	142500	96231409	1875	1875	1875	1875	10
276	20240926	142400	96212659	1875	1868	1875	1868	301
277	20240926	142300	95650384	1868	1869	1869	1868	79
278	20240926	142200	95502810	1876	1876	1876	1876	0
279	20240926	142100	95502810	1876	1876	1876	1876	1
280	20240926	142000	95500934	1868	1877	1877	1868	831
281	20240926	141900	93948617	1870	1869	1870	1869	657
282	20240926	141800	92720184	1876	1876	1876	1876	1
283	20240926	141700	92718308	1877	1876	1877	1869	161
284	20240926	141600	92417350	1870	1876	1876	1870	19
285	20240926	141500	92381808	1870	1870	1870	1870	196
286	20240926	141400	92015288	1876	1876	1876	1876	0
287	20240926	141300	92015288	1876	1876	1876	1876	2
288	20240926	141200	92011536	1870	1870	1870	1870	0
289	20240926	141100	92011536	1870	1870	1870	1870	3
290	20240926	141000	92005926	1878	1878	1878	1878	0
291	20240926	140900	92005926	1878	1878	1878	1878	1
292	20240926	140800	92004048	1878	1878	1878	1878	1
293	20240926	140700	92002170	1878	1878	1878	1878	0
294	20240926	140600	92002170	1878	1870	1878	1870	3
295	20240926	140500	91996544	1878	1878	1878	1878	0
296	20240926	140400	91996544	1878	1878	1878	1878	0
297	20240926	140300	91996544	1878	1878	1878	1878	30
298	20240926	140200	91940204	1878	1878	1878	1878	0
299	20240926	140100	91940204	1878	1878	1878	1878	1
300	20240926	140000	91938326	1879	1871	1879	1871	1859
301	20240926	135900	88449116	1871	1869	1871	1869	807
302	20240926	135800	86939733	1869	1869	1869	1869	0
303	20240926	135700	86939733	1869	1869	1869	1869	0
304	20240926	135600	86939733	1869	1869	1869	1869	0
305	20240926	135500	86939733	1869	1869	1869	1869	0
306	20240926	135400	86939733	1869	1869	1869	1869	0
307	20240926	135300	86939733	1869	1869	1869	1869	302
308	20240926	135200	86375295	1869	1869	1869	1869	15
309	20240926	135100	86347260	1868	1868	1868	1868	0
310	20240926	135000	86347260	1868	1868	1868	1868	160
311	20240926	134900	86048380	1868	1868	1868	1868	0
312	20240926	134800	86048380	1868	1868	1868	1868	0
313	20240926	134700	86048380	1868	1868	1868	1868	0
314	20240926	134600	86048380	1868	1868	1868	1868	0
315	20240926	134500	86048380	1868	1868	1868	1868	0
316	20240926	134400	86048380	1868	1868	1868	1868	0
317	20240926	134300	86048380	1868	1868	1868	1868	0
318	20240926	134200	86048380	1868	1868	1868	1868	0
319	20240926	134100	86048380	1868	1868	1868	1868	0
320	20240926	134000	86048380	1868	1868	1868	1868	0
321	20240926	133900	86048380	1868	1868	1868	1868	0
322	20240926	133800	86048380	1868	1868	1868	1868	0
323	20240926	133700	86048380	1868	1868	1868	1868	0
324	20240926	133600	86048380	1868	1868	1868	1868	0
325	20240926	133500	86048380	1868	1868	1868	1868	0
326	20240926	133400	86048380	1868	1868	1868	1868	0
327	20240926	133300	86048380	1868	1868	1868	1868	0
328	20240926	133200	86048380	1868	1867	1868	1867	50
329	20240926	133100	85955008	1867	1868	1868	1867	2
330	20240926	133000	85951273	1867	1867	1867	1867	1
331	20240926	132900	85949406	1868	1868	1868	1868	0
332	20240926	132800	85949406	1868	1868	1868	1868	0
333	20240926	132700	85949406	1868	1868	1868	1868	0
334	20240926	132600	85949406	1868	1868	1868	1868	0
335	20240926	132500	85949406	1868	1868	1868	1868	1
336	20240926	132400	85947538	1868	1868	1868	1868	1
337	20240926	132300	85945670	1868	1868	1868	1868	0
338	20240926	132200	85945670	1868	1868	1868	1868	0
339	20240926	132100	85945670	1868	1864	1868	1864	9000
340	20240926	132000	69150315	1864	1861	1864	1861	27
341	20240926	131900	69100065	1864	1861	1864	1861	67
342	20240926	131800	68975182	1860	1860	1860	1860	1135
343	20240926	131700	66864082	1860	1860	1860	1860	0
344	20240926	131600	66864082	1860	1860	1860	1860	2
345	20240926	131500	66860362	1861	1861	1861	1861	0
346	20240926	131400	66860362	1861	1861	1861	1861	0
347	20240926	131300	66860362	1861	1861	1861	1861	1
348	20240926	131200	66858501	1864	1864	1864	1864	0
349	20240926	131100	66858501	1864	1864	1864	1864	0
350	20240926	131000	66858501	1864	1864	1864	1864	1
351	20240926	130900	66856637	1860	1860	1860	1860	201
352	20240926	130800	66482777	1865	1865	1865	1865	10
353	20240926	130700	66464127	1865	1865	1865	1860	2903
354	20240926	130600	61063547	1863	1863	1863	1863	65
355	20240926	130500	60942452	1863	1864	1864	1863	821
356	20240926	130400	59412164	1863	1863	1863	1863	1
357	20240926	130300	59410301	1864	1864	1864	1863	3
358	20240926	130200	59404710	1864	1863	1864	1863	455
359	20240926	130100	58556591	1862	1862	1862	1862	0
360	20240926	130000	58556591	1862	1862	1862	1862	0
361	20240926	125900	58556591	1862	1863	1863	1862	2
362	20240926	125800	58552866	1862	1862	1862	1862	0
363	20240926	125700	58552866	1862	1863	1863	1862	2
364	20240926	125600	58549141	1864	1864	1864	1864	1
365	20240926	125500	58547277	1864	1864	1864	1864	0
366	20240926	125400	58547277	1864	1864	1864	1864	6
367	20240926	125300	58536093	1865	1865	1865	1865	1
368	20240926	125200	58534228	1865	1865	1865	1865	0
369	20240926	125100	58534228	1865	1865	1865	1865	1
370	20240926	125000	58532363	1865	1865	1865	1865	0
371	20240926	124900	58532363	1865	1865	1865	1865	0
372	20240926	124800	58532363	1865	1865	1865	1865	0
373	20240926	124700	58532363	1865	1865	1865	1865	35
374	20240926	124600	58467088	1865	1865	1865	1865	9
375	20240926	124500	58450303	1866	1866	1866	1866	0
376	20240926	124400	58450303	1866	1866	1866	1866	0
377	20240926	124300	58450303	1866	1866	1866	1866	1
378	20240926	124200	58448437	1865	1865	1865	1865	0
379	20240926	124100	58448437	1865	1865	1865	1865	158
380	20240926	124000	58153767	1867	1867	1867	1867	0
381	20240926	123900	58153767	1867	1867	1867	1867	1
382	20240926	123800	58151900	1866	1866	1866	1866	1
383	20240926	123700	58150034	1867	1867	1867	1867	0
384	20240926	123600	58150034	1867	1867	1867	1867	0
385	20240926	123500	58150034	1867	1867	1867	1867	0
386	20240926	123400	58150034	1867	1867	1867	1867	0
387	20240926	123300	58150034	1867	1867	1867	1867	0
388	20240926	123200	58150034	1867	1867	1867	1867	1
389	20240926	123100	58148167	1865	1867	1868	1865	301
390	20240926	123000	57585932	1868	1868	1868	1868	18
391	20240926	122900	57552308	1868	1866	1868	1866	3
392	20240926	122800	57546706	1867	1867	1869	1867	602
393	20240926	122700	56422767	1867	1867	1867	1867	101
394	20240926	122600	56234200	1867	1867	1867	1867	0
395	20240926	122500	56234200	1867	1868	1869	1867	502
396	20240926	122400	55296464	1868	1868	1868	1868	1
397	20240926	122300	55294596	1870	1866	1870	1866	153
398	20240926	122200	55008686	1870	1870	1870	1870	1
399	20240926	122100	55006816	1870	1870	1870	1870	1
400	20240926	122000	55004946	1870	1869	1870	1869	4
401	20240926	121900	54997468	1870	1869	1870	1869	580
402	20240926	121800	53913447	1869	1868	1869	1868	35
403	20240926	121700	53848065	1868	1868	1868	1868	0
404	20240926	121600	53848065	1868	1863	1868	1863	1980
405	20240926	121500	50153610	1863	1863	1863	1863	0
406	20240926	121400	50153610	1863	1863	1863	1863	0
407	20240926	121300	50153610	1863	1863	1863	1863	0
408	20240926	121200	50153610	1863	1863	1863	1863	0
409	20240926	121100	50153610	1863	1863	1863	1863	0
410	20240926	121000	50153610	1863	1863	1863	1863	74
411	20240926	120900	50015748	1867	1867	1867	1867	0
412	20240926	120800	50015748	1867	1867	1867	1867	0
413	20240926	120700	50015748	1867	1867	1867	1867	0
414	20240926	120600	50015748	1867	1867	1867	1867	0
415	20240926	120500	50015748	1867	1867	1867	1867	0
416	20240926	120400	50015748	1867	1864	1867	1864	2467
417	20240926	120300	45415429	1863	1863	1863	1863	7
418	20240926	120200	45402388	1863	1863	1863	1863	800
419	20240926	120100	43911988	1857	1857	1857	1857	240
420	20240926	120000	43466308	1862	1862	1862	1862	0
421	20240926	115900	43466308	1862	1862	1862	1862	0
422	20240926	115800	43466308	1862	1862	1862	1862	1
423	20240926	115700	43464446	1862	1862	1862	1862	10
424	20240926	115600	43445826	1862	1857	1862	1857	69
425	20240926	115500	43317353	1861	1861	1861	1861	0
426	20240926	115400	43317353	1861	1861	1861	1861	0
427	20240926	115300	43317353	1861	1861	1861	1861	507
428	20240926	115200	42373826	1862	1862	1862	1862	2
429	20240926	115100	42370102	1861	1861	1861	1861	765
430	20240926	115000	40946437	1856	1856	1856	1856	1
431	20240926	114900	40944581	1857	1857	1857	1857	39
432	20240926	114800	40872158	1857	1857	1857	1857	0
433	20240926	114700	40872158	1857	1857	1857	1857	0
434	20240926	114600	40872158	1857	1857	1857	1857	0
435	20240926	114500	40872158	1857	1857	1857	1857	0
436	20240926	114400	40872158	1857	1860	1860	1857	923
437	20240926	114300	39156647	1860	1860	1860	1860	0
438	20240926	114200	39156647	1860	1860	1860	1860	0
439	20240926	114100	39156647	1860	1860	1860	1860	0
440	20240926	114000	39156647	1860	1860	1860	1860	0
441	20240926	113900	39156647	1860	1857	1860	1857	2
442	20240926	113800	39152930	1860	1860	1860	1860	0
443	20240926	113700	39152930	1860	1860	1860	1860	6
444	20240926	113600	39141770	1860	1860	1860	1860	10
445	20240926	113500	39123170	1860	1860	1860	1860	0
446	20240926	113400	39123170	1860	1857	1860	1857	95
447	20240926	113300	38946590	1857	1857	1857	1857	0
448	20240926	113200	38946590	1857	1857	1857	1857	0
449	20240926	113100	38946590	1857	1857	1857	1857	72
450	20240926	113000	38812886	1861	1861	1861	1861	0
451	20240926	112900	38812886	1861	1861	1861	1861	0
452	20240926	112800	38812886	1861	1861	1861	1861	0
453	20240926	112700	38812886	1861	1861	1861	1861	2
454	20240926	112600	38809164	1857	1857	1857	1857	0
455	20240926	112500	38809164	1857	1857	1857	1857	0
456	20240926	112400	38809164	1857	1857	1857	1857	0
457	20240926	112300	38809164	1857	1857	1857	1857	610
458	20240926	112200	37676394	1857	1857	1857	1857	1033
459	20240926	112100	35758113	1857	1857	1857	1857	0
460	20240926	112000	35758113	1857	1857	1857	1857	500
461	20240926	111900	34829613	1858	1859	1859	1858	1002
462	20240926	111800	32967895	1863	1863	1863	1863	0
463	20240926	111700	32967895	1863	1863	1863	1863	0
464	20240926	111600	32967895	1863	1863	1863	1863	0
465	20240926	111500	32967895	1863	1863	1863	1863	0
466	20240926	111400	32967895	1863	1863	1863	1863	2
467	20240926	111300	32964169	1860	1860	1860	1860	0
468	20240926	111200	32964169	1860	1860	1860	1860	0
469	20240926	111100	32964169	1860	1860	1860	1860	0
470	20240926	111000	32964169	1860	1860	1860	1860	0
471	20240926	110900	32964169	1860	1860	1860	1860	0
472	20240926	110800	32964169	1860	1860	1860	1860	0
473	20240926	110700	32964169	1860	1860	1860	1860	139
474	20240926	110600	32705629	1864	1864	1864	1864	0
475	20240926	110500	32705629	1864	1864	1864	1864	0
476	20240926	110400	32705629	1864	1864	1864	1864	0
477	20240926	110300	32705629	1864	1864	1864	1864	0
478	20240926	110200	32705629	1864	1864	1864	1864	0
479	20240926	110100	32705629	1864	1864	1864	1864	0
480	20240926	110000	32705629	1864	1864	1864	1864	0
481	20240926	105900	32705629	1864	1864	1864	1864	500
482	20240926	105800	31773629	1864	1860	1864	1860	12
483	20240926	105700	31751293	1864	1864	1864	1864	0
484	20240926	105600	31751293	1864	1864	1864	1864	0
485	20240926	105500	31751293	1864	1864	1864	1864	0
486	20240926	105400	31751293	1864	1864	1864	1864	2
487	20240926	105300	31747565	1861	1861	1861	1861	0
488	20240926	105200	31747565	1861	1861	1861	1861	0
489	20240926	105100	31747565	1861	1861	1861	1861	530
490	20240926	105000	30761235	1864	1864	1864	1864	0
491	20240926	104900	30761235	1864	1864	1864	1864	0
492	20240926	104800	30761235	1864	1860	1864	1860	100
493	20240926	104700	30575177	1860	1860	1860	1860	0
494	20240926	104600	30575177	1860	1860	1860	1860	0
495	20240926	104500	30575177	1860	1860	1860	1860	0
496	20240926	104400	30575177	1860	1860	1860	1860	0
497	20240926	104300	30575177	1860	1860	1860	1860	0
498	20240926	104200	30575177	1860	1860	1860	1860	0
499	20240926	104100	30575177	1860	1860	1860	1860	0
500	20240926	104000	30575177	1860	1860	1860	1860	0
501	20240926	103900	30575177	1860	1860	1860	1860	0
502	20240926	103800	30575177	1860	1860	1860	1860	0
503	20240926	103700	30575177	1860	1860	1860	1860	0
504	20240926	103600	30575177	1860	1860	1860	1860	4
505	20240926	103500	30567737	1860	1860	1860	1860	0
506	20240926	103400	30567737	1860	1860	1860	1860	0
507	20240926	103300	30567737	1860	1860	1860	1860	43
508	20240926	103200	30487757	1860	1859	1860	1859	1010
509	20240926	103100	28609159	1859	1859	1859	1859	2
510	20240926	103000	28605441	1860	1860	1860	1860	2
511	20240926	102900	28601721	1861	1861	1861	1861	7
512	20240926	102800	28588694	1861	1861	1861	1860	19
513	20240926	102700	28553336	1861	1861	1861	1861	7
514	20240926	102600	28540309	1864	1864	1864	1864	0
515	20240926	102500	28540309	1864	1864	1864	1864	0
516	20240926	102400	28540309	1864	1860	1864	1860	401
517	20240926	102300	27794445	1864	1864	1864	1864	0
518	20240926	102200	27794445	1864	1864	1864	1864	0
519	20240926	102100	27794445	1864	1864	1864	1864	0
520	20240926	102000	27794445	1864	1864	1864	1864	0
521	20240926	101900	27794445	1864	1864	1864	1864	0
522	20240926	101800	27794445	1864	1864	1864	1864	0
523	20240926	101700	27794445	1864	1862	1864	1862	1014
524	20240926	101600	25906357	1864	1864	1864	1864	0
525	20240926	101500	25906357	1864	1864	1864	1864	371
526	20240926	101400	25214813	1864	1862	1865	1862	175
527	20240926	101300	24888916	1862	1862	1862	1862	70
528	20240926	101200	24758576	1862	1862	1862	1862	50
529	20240926	101100	24665476	1862	1862	1862	1862	250
530	20240926	101000	24199976	1862	1862	1862	1862	13
531	20240926	100900	24175770	1862	1862	1862	1862	3
532	20240926	100800	24170184	1860	1860	1860	1860	90
533	20240926	100700	24002784	1860	1858	1860	1858	11
534	20240926	100600	23982326	1860	1860	1860	1858	528
535	20240926	100500	23001174	1858	1860	1860	1858	302
536	20240926	100400	22440054	1862	1860	1862	1860	532
537	20240926	100300	21450482	1862	1861	1862	1861	103
538	20240926	100200	21258789	1860	1860	1860	1860	0
539	20240926	100100	21258789	1860	1860	1860	1860	0
540	20240926	100000	21258789	1860	1860	1860	1860	0
541	20240926	095900	21258789	1860	1860	1860	1860	0
542	20240926	095800	21258789	1860	1860	1860	1860	2
543	20240926	095700	21255069	1861	1861	1861	1861	1
544	20240926	095600	21253208	1860	1860	1860	1860	0
545	20240926	095500	21253208	1860	1860	1860	1860	0
546	20240926	095400	21253208	1860	1860	1860	1860	0
547	20240926	095300	21253208	1860	1859	1860	1859	51
548	20240926	095200	21158398	1859	1859	1859	1859	50
549	20240926	095100	21065448	1860	1860	1860	1860	0
550	20240926	095000	21065448	1860	1860	1860	1860	0
551	20240926	094900	21065448	1860	1860	1860	1860	0
552	20240926	094800	21065448	1860	1860	1860	1860	0
553	20240926	094700	21065448	1860	1860	1860	1860	0
554	20240926	094600	21065448	1860	1858	1860	1858	604
555	20240926	094500	19942608	1858	1850	1858	1850	992
556	20240926	094400	18107328	1850	1852	1852	1850	2452
557	20240926	094300	13566417	1858	1858	1858	1858	0
558	20240926	094200	13566417	1858	1859	1859	1852	734
559	20240926	094100	12206625	1860	1860	1860	1860	0
560	20240926	094000	12206625	1860	1860	1860	1860	22
561	20240926	093900	12165705	1861	1861	1861	1861	1
562	20240926	093800	12163844	1862	1862	1862	1862	0
563	20240926	093700	12163844	1862	1862	1862	1862	0
564	20240926	093600	12163844	1862	1862	1862	1862	2
565	20240926	093500	12160120	1852	1852	1852	1852	0
566	20240926	093400	12160120	1852	1852	1852	1852	437
567	20240926	093300	11350796	1864	1852	1864	1852	395
568	20240926	093200	10619232	1864	1864	1864	1864	40
569	20240926	093100	10544672	1867	1867	1867	1867	0
570	20240926	093000	10544672	1867	1867	1867	1867	0
571	20240926	092900	10544672	1867	1867	1867	1867	0
572	20240926	092800	10544672	1867	1863	1867	1863	255
573	20240926	092700	10069512	1856	1856	1856	1856	884
574	20240926	092600	8428808	1855	1855	1855	1855	0
575	20240926	092500	8428808	1855	1856	1856	1855	20
576	20240926	092400	8391698	1847	1856	1856	1847	337
577	20240926	092300	7768773	1856	1856	1856	1856	0
578	20240926	092200	7768773	1856	1856	1856	1856	0
579	20240926	092100	7768773	1856	1847	1856	1847	6
580	20240926	092000	7757646	1856	1847	1856	1847	302
581	20240926	091900	7199834	1846	1856	1856	1846	16
582	20240926	091800	7170159	1856	1856	1856	1856	29
583	20240926	091700	7116335	1865	1865	1865	1865	2
584	20240926	091600	7112605	1867	1865	1867	1865	50
585	20240926	091500	7019279	1867	1867	1867	1867	0
586	20240926	091400	7019279	1867	1867	1867	1867	10
587	20240926	091300	7000609	1867	1866	1867	1866	305
588	20240926	091200	6431474	1866	1856	1866	1856	8
589	20240926	091100	6416606	1867	1867	1867	1867	0
590	20240926	091000	6416606	1867	1867	1867	1867	0
591	20240926	090900	6416606	1867	1865	1867	1865	111
592	20240926	090800	6209580	1864	1864	1864	1864	0
593	20240926	090700	6209580	1864	1864	1864	1864	10
594	20240926	090600	6190940	1865	1853	1865	1853	523
595	20240926	090500	5221595	1853	1853	1853	1853	1
596	20240926	090400	5219742	1852	1852	1852	1852	0
597	20240926	090300	5219742	1852	1853	1853	1852	7
598	20240926	090200	5206773	1853	1848	1853	1848	8
599	20240926	090100	5191964	1847	1847	1847	1847	608
600	20240926	090000	4068988	1846	1837	1846	1837	2215